8074 ユアサ商事(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	111	114	111	113	200,000	1,130
2011-12-29	109	111	108	110	150,000	1,100
2011-12-28	109	111	109	110	145,000	1,100
2011-12-27	109	110	108	109	292,000	1,090
2011-12-26	113	113	110	110	248,000	1,100
2011-12-22	114	114	111	111	272,000	1,110
2011-12-21	116	117	113	114	286,000	1,140
2011-12-20	111	115	110	114	291,000	1,140
2011-12-19	111	113	111	111	420,000	1,110
2011-12-16	116	116	114	114	398,000	1,140
2011-12-15	118	118	114	114	566,000	1,140
2011-12-14	120	121	118	120	574,000	1,200
2011-12-13	116	122	116	119	993,000	1,190
2011-12-12	117	118	115	117	1,335,000	1,170
2011-12-09	113	115	113	114	530,000	1,140
2011-12-08	116	116	113	114	264,000	1,140
2011-12-07	114	116	114	115	365,000	1,150
2011-12-06	117	117	113	113	602,000	1,130
2011-12-05	116	117	114	116	863,000	1,160
2011-12-02	108	115	107	114	1,066,000	1,140
2011-12-01	106	108	105	108	546,000	1,080
2011-11-30	104	105	103	104	493,000	1,040
2011-11-29	103	106	102	104	732,000	1,040
2011-11-28	102	103	101	102	522,000	1,020
2011-11-25	102	104	102	102	483,000	1,020
2011-11-24	104	104	101	102	510,000	1,020
2011-11-22	104	105	103	105	323,000	1,050
2011-11-21	107	107	104	105	169,000	1,050
2011-11-18	105	108	104	108	297,000	1,080
2011-11-17	105	106	104	106	188,000	1,060
2011-11-16	107	107	105	105	188,000	1,050
2011-11-15	107	108	107	108	219,000	1,080
2011-11-14	108	109	107	109	291,000	1,090
2011-11-11	107	108	105	107	272,000	1,070
2011-11-10	108	108	106	107	388,000	1,070
2011-11-09	108	110	107	110	694,000	1,100
2011-11-08	109	110	107	107	763,000	1,070
2011-11-07	110	110	108	110	451,000	1,100
2011-11-04	112	114	110	110	779,000	1,100
2011-11-02	112	113	110	112	522,000	1,120
2011-11-01	111	113	110	113	469,000	1,130
2011-10-31	111	113	110	111	678,000	1,110
2011-10-28	113	113	110	110	455,000	1,100
2011-10-27	108	112	108	112	496,000	1,120
2011-10-26	108	109	106	109	241,000	1,090
2011-10-25	110	110	108	108	216,000	1,080
2011-10-24	109	110	108	110	220,000	1,100
2011-10-21	108	108	107	108	104,000	1,080
2011-10-20	109	109	107	108	223,000	1,080
2011-10-19	112	112	109	109	211,000	1,090
2011-10-18	111	112	110	111	170,000	1,110
2011-10-17	112	113	111	113	243,000	1,130
2011-10-14	112	112	109	109	241,000	1,090
2011-10-13	113	114	112	112	336,000	1,120
2011-10-12	110	113	110	112	512,000	1,120
2011-10-11	110	111	108	111	380,000	1,110
2011-10-07	105	109	105	107	467,000	1,070
2011-10-06	105	105	102	104	300,000	1,040
2011-10-05	107	108	101	101	549,000	1,010
2011-10-04	108	109	106	106	378,000	1,060
2011-10-03	111	111	109	110	203,000	1,100
2011-09-30	113	114	111	113	415,000	1,130
2011-09-29	112	114	110	114	399,000	1,140
2011-09-28	108	113	108	113	408,000	1,130
2011-09-27	107	109	107	109	349,000	1,090
2011-09-26	108	109	105	105	584,000	1,050
2011-09-22	110	110	108	109	388,000	1,090
2011-09-21	110	111	110	110	125,000	1,100
2011-09-20	111	111	110	110	283,000	1,100
2011-09-16	109	112	109	112	1,190,000	1,120
2011-09-15	108	108	107	108	210,000	1,080
2011-09-14	111	111	107	107	298,000	1,070
2011-09-13	110	111	107	111	737,000	1,110
2011-09-12	109	110	107	109	603,000	1,090
2011-09-09	111	114	110	111	965,000	1,110
2011-09-08	115	117	111	112	1,012,000	1,120
2011-09-07	113	115	112	115	340,000	1,150
2011-09-06	115	115	112	113	299,000	1,130
2011-09-05	116	117	114	116	387,000	1,160
2011-09-02	117	118	116	118	240,000	1,180
2011-09-01	117	120	117	119	613,000	1,190
2011-08-31	116	116	115	116	319,000	1,160
2011-08-30	118	118	115	116	529,000	1,160
2011-08-29	115	119	114	117	806,000	1,170
2011-08-26	112	116	111	116	538,000	1,160
2011-08-25	111	113	110	111	461,000	1,110
2011-08-24	114	114	109	110	538,000	1,100
2011-08-23	114	114	108	110	736,000	1,100
2011-08-22	114	115	113	113	275,000	1,130
2011-08-19	115	116	113	116	686,000	1,160
2011-08-18	122	122	115	117	548,000	1,170
2011-08-17	121	122	120	122	229,000	1,220
2011-08-16	122	123	121	121	231,000	1,210
2011-08-15	124	124	121	121	556,000	1,210
2011-08-12	125	125	121	123	466,000	1,230
2011-08-11	120	124	119	124	761,000	1,240
2011-08-10	124	124	121	122	671,000	1,220
2011-08-09	116	120	113	119	1,511,000	1,190
2011-08-08	124	126	121	121	1,337,000	1,210
2011-08-05	121	128	121	123	2,017,000	1,230
2011-08-04	126	127	125	126	410,000	1,260
2011-08-03	125	125	124	124	680,000	1,240
2011-08-02	129	130	126	126	525,000	1,260
2011-08-01	128	130	128	129	595,000	1,290
2011-07-29	126	129	126	128	727,000	1,280
2011-07-28	127	128	126	127	873,000	1,270
2011-07-27	128	129	126	128	650,000	1,280
2011-07-26	125	128	125	128	693,000	1,280
2011-07-25	125	127	124	126	940,000	1,260
2011-07-22	128	128	125	126	973,000	1,260
2011-07-21	129	130	127	127	743,000	1,270
2011-07-20	128	131	128	129	745,000	1,290
2011-07-19	128	130	127	127	625,000	1,270
2011-07-15	130	131	127	129	1,060,000	1,290
2011-07-14	130	131	129	129	860,000	1,290
2011-07-13	130	134	130	130	1,137,000	1,300
2011-07-12	131	133	130	131	1,363,000	1,310
2011-07-11	135	137	132	132	5,435,000	1,320
2011-07-08	130	133	130	132	2,003,000	1,320
2011-07-07	128	131	128	130	1,437,000	1,300
2011-07-06	126	129	125	129	1,516,000	1,290
2011-07-05	127	127	126	126	310,000	1,260
2011-07-04	129	129	127	128	708,000	1,280
2011-07-01	127	129	126	127	1,051,000	1,270
2011-06-30	125	126	123	126	1,091,000	1,260
2011-06-29	125	126	123	125	1,107,000	1,250
2011-06-28	129	129	123	124	1,155,000	1,240
2011-06-27	129	129	127	127	484,000	1,270
2011-06-24	128	129	128	129	594,000	1,290
2011-06-23	130	130	128	129	656,000	1,290
2011-06-22	130	131	129	130	764,000	1,300
2011-06-21	127	130	127	129	740,000	1,290
2011-06-20	130	132	126	127	1,897,000	1,270
2011-06-17	134	137	126	130	5,314,000	1,300
2011-06-16	131	134	130	134	2,673,000	1,340
2011-06-15	135	137	132	132	4,982,000	1,320
2011-06-14	130	134	129	134	3,496,000	1,340
2011-06-13	127	132	126	130	4,675,000	1,300
2011-06-10	129	130	127	127	1,381,000	1,270
2011-06-09	130	130	127	129	2,117,000	1,290
2011-06-08	124	129	124	128	2,476,000	1,280
2011-06-07	122	126	122	123	1,540,000	1,230
2011-06-06	127	131	122	124	4,581,000	1,240
2011-06-03	125	128	125	127	2,094,000	1,270
2011-06-02	123	126	122	124	1,928,000	1,240
2011-06-01	131	132	125	126	6,728,000	1,260
2011-05-31	124	129	124	127	5,080,000	1,270
2011-05-30	120	127	119	126	5,069,000	1,260
2011-05-27	121	123	119	121	2,156,000	1,210
2011-05-26	118	122	118	122	2,345,000	1,220
2011-05-25	122	124	116	117	3,203,000	1,170
2011-05-24	118	121	118	121	1,819,000	1,210
2011-05-23	117	122	116	119	4,152,000	1,190
2011-05-20	117	119	116	116	760,000	1,160
2011-05-19	121	121	116	117	1,039,000	1,170
2011-05-18	115	121	114	119	2,138,000	1,190
2011-05-17	116	116	113	114	1,643,000	1,140
2011-05-16	120	120	116	116	2,170,000	1,160
2011-05-13	123	123	116	119	4,513,000	1,190
2011-05-12	122	127	121	123	3,362,000	1,230
2011-05-11	123	124	120	122	2,905,000	1,220
2011-05-10	127	128	121	123	6,794,000	1,230
2011-05-09	116	127	116	125	12,679,000	1,250
2011-05-06	115	117	113	115	2,124,000	1,150
2011-05-02	115	121	114	116	6,305,000	1,160
2011-04-28	114	116	112	115	4,091,000	1,150
2011-04-27	114	118	112	114	14,966,000	1,140
2011-04-26	103	117	101	116	20,094,000	1,160
2011-04-25	101	104	100	102	2,409,000	1,020
2011-04-22	98	100	97	99	441,000	990
2011-04-21	99	99	97	99	381,000	990
2011-04-20	100	102	97	97	809,000	970
2011-04-19	98	100	97	98	528,000	980
2011-04-18	99	102	98	100	602,000	1,000
2011-04-15	101	102	98	98	768,000	980
2011-04-14	95	100	95	99	1,001,000	990
2011-04-13	96	97	94	95	861,000	950
2011-04-12	96	96	94	94	390,000	940
2011-04-11	98	99	95	97	696,000	970
2011-04-08	91	95	91	94	485,000	940
2011-04-07	95	97	92	93	441,000	930
2011-04-06	94	96	90	92	736,000	920
2011-04-05	99	99	93	95	869,000	950
2011-04-04	101	102	99	99	685,000	990
2011-04-01	104	105	101	102	836,000	1,020
2011-03-31	106	106	101	105	1,125,000	1,050
2011-03-30	105	107	103	107	1,407,000	1,070
2011-03-29	102	105	100	102	1,588,000	1,020
2011-03-28	97	104	96	103	2,031,000	1,030
2011-03-25	106	110	97	98	2,462,000	980
2011-03-24	94	103	92	102	4,472,000	1,020
2011-03-23	87	92	85	89	1,376,000	890
2011-03-22	88	88	84	85	1,061,000	850
2011-03-18	80	84	79	80	1,535,000	800
2011-03-17	67	78	66	76	1,268,000	760
2011-03-16	70	74	69	72	1,817,000	720
2011-03-15	79	80	55	67	2,749,000	670
2011-03-14	90	90	77	79	2,749,000	790
2011-03-11	100	102	99	100	1,556,000	1,000
2011-03-10	106	106	101	102	2,060,000	1,020
2011-03-09	110	113	104	107	10,684,000	1,070
2011-03-08	95	103	95	102	2,405,000	1,020
2011-03-07	95	96	94	95	478,000	950
2011-03-04	97	97	95	96	545,000	960
2011-03-03	94	95	93	95	381,000	950
2011-03-02	95	96	94	94	461,000	940
2011-03-01	96	97	95	96	412,000	960
2011-02-28	93	95	93	94	346,000	940
2011-02-25	92	93	91	93	624,000	930
2011-02-24	95	96	93	94	381,000	940
2011-02-23	96	98	96	96	507,000	960
2011-02-22	99	99	98	98	390,000	980
2011-02-21	99	100	98	99	591,000	990
2011-02-18	98	99	98	98	224,000	980
2011-02-17	100	100	99	99	411,000	990
2011-02-16	99	100	98	99	679,000	990
2011-02-15	99	100	99	99	463,000	990
2011-02-14	100	100	99	99	258,000	990
2011-02-10	100	101	99	100	538,000	1,000
2011-02-09	101	102	99	100	769,000	1,000
2011-02-08	103	104	101	101	1,318,000	1,010
2011-02-07	100	102	99	102	1,019,000	1,020
2011-02-04	101	102	98	100	2,728,000	1,000
2011-02-03	99	101	99	101	1,056,000	1,010
2011-02-02	100	100	99	99	354,000	990
2011-02-01	99	100	98	99	391,000	990
2011-01-31	95	100	95	99	1,020,000	990
2011-01-28	101	101	98	99	801,000	990
2011-01-27	97	101	97	101	1,831,000	1,010
2011-01-26	97	98	96	97	462,000	970
2011-01-25	96	98	96	98	1,005,000	980
2011-01-24	95	96	94	95	656,000	950
2011-01-21	99	99	93	94	2,707,000	940
2011-01-20	100	102	98	100	1,523,000	1,000
2011-01-19	98	103	97	101	4,054,000	1,010
2011-01-18	97	99	96	98	1,046,000	980
2011-01-17	98	99	96	97	1,177,000	970
2011-01-14	96	98	96	97	1,129,000	970
2011-01-13	99	99	96	96	1,018,000	960
2011-01-12	99	101	96	97	2,852,000	970
2011-01-11	89	100	88	98	5,414,000	980
2011-01-07	89	90	88	88	1,221,000	880
2011-01-06	89	91	88	89	3,147,000	890
2011-01-05	87	87	85	87	921,000	870
2011-01-04	82	88	82	86	1,973,000	860

分割・併合履歴： [2014-09-26]1株→0.1株 [1990-03-27]1株→1.1株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31